Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcoa (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 22.06 22.61 21.74 22.58 15,930,757 +1.20(+5.61%)
Sep 29, 2008 23.20 23.29 20.93 21.38 28,674,500 -2.16(-9.18%)
Sep 26, 2008 24.43 24.50 23.40 23.54 0 -1.38(-5.54%)
Sep 25, 2008 25.77 25.97 24.53 24.92 19,047,706 -0.70(-2.73%)
Sep 24, 2008 26.08 26.64 25.35 25.62 13,371,879 +0.03(+0.12%)
Sep 23, 2008 26.56 27.21 25.46 25.59 12,924,045 -1.21(-4.51%)
Sep 22, 2008 26.60 27.50 26.46 26.80 13,239,379 +0.01(+0.04%)
Sep 19, 2008 27.01 27.50 25.55 26.79 0 +1.14(+4.44%)
Sep 18, 2008 25.67 26.15 23.09 25.65 25,622,558 +0.48(+1.91%)
Sep 17, 2008 26.15 26.72 24.98 25.17 20,876,916 -1.33(-5.02%)
Sep 16, 2008 26.33 26.73 25.18 26.50 25,314,976 -0.43(-1.60%)
Sep 15, 2008 27.70 28.33 26.48 26.93 13,847,354 -1.74(-6.07%)
Sep 12, 2008 27.42 28.88 27.35 28.67 13,568,529 +1.05(+3.80%)
Sep 11, 2008 26.67 27.74 25.93 27.62 16,808,314 +0.43(+1.58%)
Sep 10, 2008 27.12 27.76 26.19 27.19 17,299,348 +0.37(+1.38%)
Sep 09, 2008 27.26 27.82 26.82 26.82 20,777,850 -0.72(-2.61%)
Sep 08, 2008 28.85 29.57 27.12 27.54 18,328,994 -0.76(-2.69%)
Sep 05, 2008 28.54 28.68 27.24 28.30 0 -0.26(-0.91%)
Sep 04, 2008 29.71 30.18 28.25 28.56 15,162,498 -1.24(-4.16%)
Sep 03, 2008 30.46 30.66 29.12 29.80 18,097,984 -0.66(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.